Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W D 40 Company (NQ: WDFC )

230.01 -0.70 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 299.17 302.53 293.65 297.76 94,123 -0.52(-0.17%)
Feb 25, 2021 299.36 301.60 296.09 298.28 83,509 +0.97(+0.33%)
Feb 24, 2021 291.74 301.12 290.87 297.30 62,529 +3.08(+1.05%)
Feb 23, 2021 296.16 300.01 288.36 294.23 93,453 -4.89(-1.64%)
Feb 22, 2021 294.71 300.56 293.19 299.12 68,091 -0.87(-0.29%)
Feb 19, 2021 301.11 302.99 292.19 299.99 104,278 -5.06(-1.66%)
Feb 18, 2021 306.92 309.19 299.80 305.05 77,876 -2.85(-0.92%)
Feb 17, 2021 310.70 313.33 298.87 307.90 78,943 -4.50(-1.44%)
Feb 16, 2021 315.66 317.52 312.33 312.39 60,705 -4.98(-1.57%)
Feb 12, 2021 317.63 318.45 311.78 317.37 52,139 -0.01(-0.00%)
Feb 11, 2021 314.73 317.90 308.25 317.38 71,975 +1.99(+0.63%)
Feb 10, 2021 316.62 317.63 309.11 315.39 70,489 +0.33(+0.11%)
Feb 09, 2021 308.74 315.96 304.96 315.06 76,141 +4.79(+1.54%)
Feb 08, 2021 301.61 310.32 296.44 310.27 115,135 +8.93(+2.96%)
Feb 05, 2021 287.49 302.35 284.23 301.34 135,269 +16.71(+5.87%)
Feb 04, 2021 286.01 288.44 282.35 284.63 68,364 -2.49(-0.87%)
Feb 03, 2021 287.69 289.10 283.13 287.12 73,780 -1.64(-0.57%)
Feb 02, 2021 294.58 295.99 287.88 288.76 89,928 -6.37(-2.16%)
Feb 01, 2021 290.46 295.70 283.12 295.14 98,077 +4.38(+1.51%)
Jan 29, 2021 295.75 299.44 288.80 290.75 130,976 -4.40(-1.49%)
Jan 28, 2021 305.40 310.17 285.60 295.15 219,313 -10.49(-3.43%)
Jan 27, 2021 291.35 317.91 288.56 305.64 317,205 +11.08(+3.76%)
Jan 26, 2021 288.14 295.06 284.85 294.56 85,218 +6.51(+2.26%)
Jan 25, 2021 275.99 289.06 275.99 288.05 115,973 +12.08(+4.38%)
Jan 22, 2021 269.49 276.91 267.04 275.97 90,563 +5.40(+1.99%)
Jan 21, 2021 270.04 272.11 268.53 270.57 70,462 +0.42(+0.16%)
Jan 20, 2021 267.16 271.37 264.46 270.15 95,650 +3.06(+1.14%)
Jan 19, 2021 268.11 269.94 265.01 267.09 76,664 +1.18(+0.45%)
Jan 15, 2021 263.07 270.33 262.38 265.91 92,447 -1.22(-0.46%)
Jan 14, 2021 273.96 281.40 266.49 267.13 102,332 -7.63(-2.78%)
Jan 13, 2021 270.65 276.38 267.19 274.76 134,838 +4.12(+1.52%)
Jan 12, 2021 285.87 285.87 268.35 270.65 146,224 -15.55(-5.43%)
Jan 11, 2021 282.79 291.10 281.13 286.20 148,188 -0.77(-0.27%)
Jan 08, 2021 295.20 304.93 283.13 286.97 326,367 +30.01(+11.68%)
Jan 07, 2021 250.61 258.31 248.90 256.96 114,565 +4.20(+1.66%)
Jan 06, 2021 249.53 254.27 245.39 252.76 144,309 +4.53(+1.82%)
Jan 05, 2021 244.53 254.28 244.00 248.23 129,344 +1.76(+0.72%)
Jan 04, 2021 255.32 255.32 242.70 246.47 108,152 -6.70(-2.65%)
Dec 31, 2020 253.17 253.17 253.17 56,486 -0.96(-0.38%)
Dec 30, 2020 252.65 257.75 252.46 254.13 56,486 +2.36(+0.94%)
Dec 29, 2020 258.47 259.75 250.98 251.77 59,907 -5.53(-2.15%)
Dec 28, 2020 251.30 257.67 250.42 257.30 108,481 +8.65(+3.48%)
Dec 24, 2020 248.14 250.13 247.93 248.64 35,785 -0.59(-0.24%)
Dec 23, 2020 250.41 253.03 247.79 249.23 81,404 -1.53(-0.61%)
Dec 22, 2020 253.74 255.38 249.78 250.77 76,376 -4.14(-1.62%)
Dec 21, 2020 250.97 255.96 244.78 254.90 94,610 +0.95(+0.38%)
Dec 18, 2020 256.06 256.70 253.55 253.95 187,215 -0.32(-0.13%)
Dec 17, 2020 255.27 258.16 250.12 254.28 115,680 +1.26(+0.50%)
Dec 16, 2020 252.90 255.88 251.23 253.02 68,630 +1.45(+0.58%)
Dec 15, 2020 249.29 253.35 246.73 251.57 80,261 +3.29(+1.32%)
Dec 14, 2020 249.38 252.26 247.59 248.28 65,819 -1.45(-0.58%)
Dec 11, 2020 247.22 251.68 246.29 249.73 39,248 +0.51(+0.21%)
Dec 10, 2020 247.41 250.30 245.16 249.22 70,186 +2.69(+1.09%)
Dec 09, 2020 248.87 251.96 244.21 246.53 84,233 -1.46(-0.59%)
Dec 08, 2020 241.44 251.80 240.91 247.99 84,759 +5.80(+2.40%)
Dec 07, 2020 241.94 244.07 239.74 242.18 55,815 -0.34(-0.14%)
Dec 04, 2020 240.87 243.34 238.38 242.53 56,458 +3.08(+1.29%)
Dec 03, 2020 236.69 239.75 236.69 239.45 44,360 +1.17(+0.49%)
Dec 02, 2020 243.32 243.32 235.85 238.28 77,526 -5.85(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.